Antengene Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.230	2.230	2.070	2.090	2.090	1,661,727
2023-05-23	2.190	2.250	2.090	2.120	2.120	1,834,000
2023-05-22	2.260	2.270	2.190	2.210	2.210	850,000
2023-05-19	2.300	2.300	2.210	2.270	2.270	1,137,000
2023-05-18	2.400	2.400	2.220	2.260	2.260	1,579,500
2023-05-17	2.460	2.540	2.250	2.350	2.350	1,131,000
2023-05-16	2.440	2.460	2.340	2.460	2.460	396,000
2023-05-15	2.450	2.490	2.260	2.390	2.390	1,507,500
2023-05-12	2.600	2.660	2.450	2.460	2.460	1,905,500
2023-05-11	2.690	2.730	2.590	2.620	2.620	389,000
2023-05-10	2.630	2.720	2.560	2.690	2.690	1,140,590
2023-05-09	2.690	2.720	2.610	2.660	2.660	389,500
2023-05-08	2.650	2.700	2.600	2.690	2.690	340,310
2023-05-05	2.660	2.790	2.550	2.650	2.650	524,600
2023-05-04	2.650	2.660	2.600	2.620	2.620	203,000
2023-05-03	2.620	2.650	2.570	2.610	2.610	323,500
2023-05-02	2.760	2.760	2.610	2.650	2.650	394,000
2023-04-28	2.740	2.830	2.660	2.700	2.700	347,000
2023-04-27	2.700	2.960	2.650	2.680	2.680	476,500
2023-04-26	2.690	2.760	2.610	2.700	2.700	383,000
2023-04-25	2.700	2.740	2.620	2.620	2.620	1,239,500
2023-04-24	2.730	2.800	2.670	2.770	2.770	688,500
2023-04-21	2.810	2.850	2.680	2.710	2.710	1,539,000
2023-04-20	2.840	2.910	2.800	2.800	2.800	711,000
2023-04-19	2.940	3.000	2.830	2.930	2.930	980,500
2023-04-18	2.890	3.000	2.850	2.920	2.920	861,500
2023-04-17	3.250	3.250	2.860	2.900	2.900	2,341,500
2023-04-14	3.300	3.450	3.200	3.300	3.300	1,581,000
2023-04-13	3.070	3.250	2.960	3.200	3.200	1,880,000
2023-04-12	3.120	3.150	3.040	3.100	3.100	478,500
2023-04-11	2.970	3.260	2.970	3.130	3.130	1,293,500
2023-04-06	2.920	2.990	2.820	2.960	2.960	659,000
2023-04-04	2.800	2.980	2.750	2.950	2.950	4,582,500
2023-04-03	2.790	2.910	2.740	2.800	2.800	1,079,000
2023-03-31	2.860	2.930	2.670	2.910	2.910	1,197,000
2023-03-30	2.890	2.940	2.840	2.860	2.860	1,241,000
2023-03-29	3.100	3.130	2.830	2.880	2.880	1,842,500
2023-03-28	3.060	3.120	3.000	3.100	3.100	1,296,000
2023-03-27	3.000	3.130	2.990	3.060	3.060	1,399,500
2023-03-24	3.040	3.120	2.990	3.040	3.040	581,500
2023-03-23	2.990	3.100	2.930	3.080	3.080	1,207,000
2023-03-22	3.080	3.080	2.930	2.960	2.960	1,764,000
2023-03-21	2.950	3.020	2.890	2.970	2.970	1,307,000
2023-03-20	2.960	3.010	2.790	2.800	2.800	1,146,000
2023-03-17	3.110	3.110	2.950	3.010	3.010	560,500
2023-03-16	3.190	3.190	2.960	3.040	3.040	1,074,500
2023-03-15	3.130	3.230	3.090	3.160	3.160	1,417,000
2023-03-14	3.200	3.250	3.010	3.050	3.050	1,191,000
2023-03-13	3.240	3.260	3.050	3.150	3.150	2,322,000
2023-03-10	3.370	3.370	3.220	3.220	3.220	2,982,430
2023-03-09	3.460	3.480	3.340	3.360	3.360	2,226,500
2023-03-08	3.860	3.860	3.420	3.460	3.460	3,458,000
2023-03-07	3.790	3.830	3.640	3.710	3.710	2,016,500
2023-03-06	4.000	4.000	3.740	3.780	3.780	2,186,500
2023-03-03	4.050	4.100	3.910	3.980	3.980	677,000
2023-03-02	4.140	4.140	3.980	3.990	3.990	1,284,000
2023-03-01	3.980	4.120	3.930	4.120	4.120	916,000
2023-02-28	3.970	4.020	3.850	3.980	3.980	893,000
2023-02-27	4.020	4.020	3.890	3.930	3.930	842,500
2023-02-24	4.150	4.160	3.970	4.020	4.020	1,251,000

← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.